Arrow Electronics Inc (ARW) Historical Stock Data
113.20 ↑1.94 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARW is down -0.01% a day on average. There have been 15 days where Arrow Electronics Inc closed green and 15 days where ARW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 110.88 | 113.20 | ↑$2.32 (2.09%) | 110.80 | 114.45 | 733.81K |
| 2025-12-18 | 111.65 | 111.26 | ↓$0.39 (-0.35%) | 110.42 | 112.31 | 516.97K |
| 2025-12-17 | 112.69 | 111.78 | ↓$0.91 (-0.81%) | 110.34 | 113.81 | 349.38K |
| 2025-12-16 | 113.40 | 112.76 | ↓$0.64 (-0.56%) | 111.76 | 114.16 | 497.32K |
| 2025-12-15 | 113.70 | 113.46 | ↓$0.24 (-0.21%) | 112.77 | 114.63 | 526.38K |
| 2025-12-12 | 115.72 | 113.59 | ↓$2.13 (-1.84%) | 113.05 | 116.76 | 478.33K |
| 2025-12-11 | 116.36 | 115.20 | ↓$1.16 (-1.00%) | 114.35 | 116.94 | 548.59K |
| 2025-12-10 | 112.79 | 116.33 | ↑$3.54 (3.14%) | 112.79 | 116.63 | 632.77K |
| 2025-12-09 | 112.67 | 113.68 | ↑$1.01 (0.90%) | 112.48 | 114.51 | 595.45K |
| 2025-12-08 | 113.16 | 112.93 | ↓$0.23 (-0.20%) | 110.82 | 114.75 | 514.81K |
| 2025-12-05 | 111.63 | 112.48 | ↑$0.85 (0.76%) | 110.98 | 113.03 | 455.85K |
| 2025-12-04 | 110.98 | 111.31 | ↑$0.33 (0.30%) | 110.26 | 112.05 | 377.17K |
| 2025-12-03 | 109.01 | 110.95 | ↑$1.94 (1.78%) | 108.03 | 111.07 | 432.86K |
| 2025-12-02 | 108.50 | 108.90 | ↑$0.40 (0.37%) | 107.60 | 109.35 | 416.94K |
| 2025-12-01 | 107.47 | 107.75 | ↑$0.28 (0.26%) | 107.29 | 108.46 | 410.30K |
| 2025-11-28 | 107.19 | 108.01 | ↑$0.82 (0.76%) | 107.19 | 108.42 | 178.34K |
| 2025-11-26 | 106.88 | 107.90 | ↑$1.02 (0.95%) | 106.36 | 108.74 | 446.05K |
| 2025-11-25 | 106.38 | 106.83 | ↑$0.45 (0.42%) | 106.02 | 107.82 | 571.13K |
| 2025-11-24 | 105.65 | 105.88 | ↑$0.23 (0.22%) | 105.18 | 107.17 | 575.29K |
| 2025-11-21 | 102.23 | 105.74 | ↑$3.51 (3.43%) | 102.23 | 106.25 | 599.17K |
| 2025-11-20 | 105.70 | 101.87 | ↓$3.83 (-3.62%) | 101.79 | 106.17 | 458.60K |
| 2025-11-19 | 104.93 | 104.30 | ↓$0.63 (-0.60%) | 103.62 | 105.49 | 372.66K |
| 2025-11-18 | 104.61 | 105.30 | ↑$0.69 (0.66%) | 104.61 | 106.70 | 410.36K |
| 2025-11-17 | 107.47 | 104.86 | ↓$2.61 (-2.43%) | 104.24 | 107.48 | 436.89K |
| 2025-11-14 | 109.42 | 108.16 | ↓$1.26 (-1.15%) | 107.70 | 110.55 | 538.11K |
| 2025-11-13 | 110.90 | 110.21 | ↓$0.69 (-0.62%) | 109.93 | 112.35 | 639.65K |
| 2025-11-12 | 110.84 | 111.27 | ↑$0.43 (0.39%) | 110.14 | 112.53 | 506.92K |
| 2025-11-11 | 112.52 | 110.44 | ↓$2.08 (-1.85%) | 110.00 | 112.68 | 642.89K |
| 2025-11-10 | 112.73 | 112.30 | ↓$0.43 (-0.38%) | 111.32 | 113.19 | 630.05K |
| 2025-11-07 | 113.02 | 111.71 | ↓$1.31 (-1.15%) | 109.76 | 113.02 | 744.85K |
Create an account or log in to view more rows.
$ARW volume is almost nonexistent
$ARW It's coming
load 'em up.
$ARW more shorts the better idc
$ARW going down
$ARW I love you!
$ARW HODL!!!
$ARW Bull flag forming?
$ARW the end is near
$ARW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ARW Dumping started...
Get out while you can...